Skip to main content
Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
1.970
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
+0.030 (1.52%)
After-hours: Apr 28, 2026, 5:05 PM EDT

Westport Fuel Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.981.991.921.971.97-35,810
Apr 27, 20262.012.051.921.971.97-0.51%64,475
Apr 24, 20262.032.061.711.981.98-5.71%226,235
Apr 23, 20262.162.182.062.102.10-2.55%82,260
Apr 22, 20262.122.162.082.162.161.65%18,027
Apr 21, 20262.162.162.112.122.12-1.85%14,118
Apr 20, 20262.132.182.112.162.161.41%20,460
Apr 17, 20262.082.152.082.132.133.90%13,504
Apr 16, 20262.132.162.032.052.05-3.30%86,969
Apr 15, 20262.122.182.032.122.124.38%36,094
Apr 14, 20262.032.092.012.032.030.54%88,430
Apr 13, 20261.992.031.992.022.021.51%15,452
Apr 10, 20261.932.031.921.991.993.11%58,677
Apr 9, 20261.921.941.891.931.93-34,217
Apr 8, 20261.921.931.901.931.932.12%19,938
Apr 7, 20261.891.901.871.891.89-1.56%13,584
Apr 6, 20261.841.951.841.921.922.67%15,379
Apr 2, 20261.881.901.821.871.87-3.61%27,009
Apr 1, 20261.811.941.811.941.946.59%41,503
Mar 31, 20261.851.851.791.821.82-1.09%16,342
Mar 30, 20261.871.881.811.841.84-1.08%26,594
Mar 27, 20261.871.871.841.861.86-22,671
Mar 26, 20261.841.871.841.861.860.54%14,919
Mar 25, 20261.871.871.831.851.85-17,528
Mar 24, 20261.851.941.831.851.85-1.07%17,662
Mar 23, 20261.861.911.801.871.870.27%100,678
Mar 20, 20261.981.981.871.871.87-4.11%54,328
Mar 19, 20262.062.101.931.951.95-6.49%62,316
Mar 18, 20262.032.092.032.082.081.96%37,087
Mar 17, 20262.062.072.012.042.04-0.49%48,957
Mar 16, 20262.032.101.972.052.05-0.49%15,819
Mar 13, 20262.022.111.972.062.062.49%39,685
Mar 12, 20262.052.092.012.012.01-1.47%30,432
Mar 11, 20262.042.062.012.042.04-0.97%16,984
Mar 10, 20262.032.082.032.062.060.98%8,584
Mar 9, 20262.002.051.962.042.042.00%19,209
Mar 6, 20262.062.061.992.002.00-1.48%30,812
Mar 5, 20262.092.092.032.032.03-1.93%47,881
Mar 4, 20262.012.182.012.072.073.50%72,982
Mar 3, 20261.992.011.932.002.000.50%15,535
Mar 2, 20261.992.021.931.991.990.51%28,262
Feb 27, 20262.022.031.961.981.98-2.46%31,932
Feb 26, 20262.042.072.002.032.03-0.98%45,948
Feb 25, 20262.062.082.032.052.05-25,654
Feb 24, 20262.142.142.052.052.05-2.61%22,704
Feb 23, 20262.022.132.002.112.113.19%64,230
Feb 20, 20262.082.132.042.042.04-2.39%25,086
Feb 19, 20262.012.091.982.092.093.47%30,662
Feb 18, 20261.992.021.952.022.023.59%47,624
Feb 17, 20261.981.981.911.951.95-1.52%13,548
Feb 13, 20261.881.991.861.981.984.21%55,134
Feb 12, 20261.911.911.851.901.90-70,457
Feb 11, 20261.981.981.891.901.90-3.06%58,943
Feb 10, 20262.032.091.951.961.96-3.45%114,827
Feb 9, 20261.912.071.912.032.036.28%56,544
Feb 6, 20261.891.931.881.911.911.60%29,446
Feb 5, 20261.951.951.881.881.88-4.08%41,811
Feb 4, 20261.931.981.901.961.964.81%76,860
Feb 3, 20261.921.951.861.871.87-1.58%45,957
Feb 2, 20261.931.951.851.901.90-2.56%71,684
Jan 30, 20262.002.061.921.951.95-3.47%70,710
Jan 29, 20262.042.062.012.022.02-1.94%55,288
Jan 28, 20262.122.152.022.062.06-2.83%79,275
Jan 27, 20262.122.142.112.122.12-0.93%37,968
Jan 26, 20262.262.312.112.142.14-1.83%151,439
Jan 23, 20262.182.232.152.182.18-0.46%40,260
Jan 22, 20262.252.302.192.192.19-1.79%102,469
Jan 21, 20262.182.272.162.232.232.76%163,545
Jan 20, 20262.202.292.122.172.174.83%145,425
Jan 16, 20262.172.242.052.072.07-4.17%36,179
Jan 15, 20262.202.252.152.162.16-0.92%134,198
Jan 14, 20262.252.252.122.182.181.87%119,229
Jan 13, 20262.112.162.062.142.142.39%87,930
Jan 12, 20261.982.141.942.092.096.09%70,217
Jan 9, 20262.022.021.931.971.97-2.48%26,383
Jan 8, 20262.002.071.982.022.020.50%44,482
Jan 7, 20262.042.081.982.012.01-0.99%78,678
Jan 6, 20261.902.061.872.032.038.56%166,588
Jan 5, 20261.631.891.631.871.8714.02%210,417
Jan 2, 20261.591.641.561.641.644.46%55,652
Dec 31, 20251.601.601.571.571.57-0.63%137,785
Dec 30, 20251.591.611.571.581.58-0.63%195,804
Dec 29, 20251.591.641.581.591.59-1.85%252,882
Dec 26, 20251.641.641.621.621.62-95,377
Dec 24, 20251.631.641.611.621.62-82,460
Dec 23, 20251.651.691.621.621.62-1.82%153,482
Dec 22, 20251.651.691.611.651.65-1.79%125,097
Dec 19, 20251.711.731.681.681.68-1.18%69,298
Dec 18, 20251.721.721.701.701.70-21,300
Dec 17, 20251.791.811.701.701.70-5.03%69,584
Dec 16, 20251.791.821.771.791.79-0.56%68,347
Dec 15, 20251.681.831.671.801.807.14%103,173
Dec 12, 20251.671.701.671.681.681.20%48,431
Dec 11, 20251.601.671.601.661.663.75%72,981
Dec 10, 20251.631.661.591.601.60-1.84%199,817
Dec 9, 20251.651.661.631.631.63-0.61%26,207
Dec 8, 20251.671.701.631.641.64-1.80%105,128
Dec 5, 20251.731.771.671.671.67-3.75%67,004
Dec 4, 20251.771.781.731.741.74-1.70%41,764
Dec 3, 20251.831.861.751.771.77-3.55%47,400